UK markets closed

Banco BTG Pactual S.A. UNITS (1 COM & 2 PRF CL'A') (BPAC11.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
24.24-0.19 (-0.78%)
At close: 06:20PM BRST
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202224.9724.9924.1524.2424.2412,190,100
05 Dec 202225.4425.6124.3524.4224.4213,680,800
02 Dec 202225.1025.7724.5825.5925.5913,790,100
01 Dec 202224.8825.2524.6524.8524.859,011,200
30 Nov 202224.8725.5324.2625.0425.049,267,400
29 Nov 202224.5925.4224.2224.9724.978,230,700
28 Nov 202224.7025.0424.2924.3924.394,393,800
25 Nov 202225.4725.7124.4824.6224.629,060,400
24 Nov 202224.7826.0924.7825.8725.876,104,400
23 Nov 202224.1224.9123.9624.6624.669,945,100
22 Nov 202225.6025.6324.0024.1824.1813,211,300
21 Nov 202225.3625.6524.4625.2725.277,717,200
18 Nov 202224.9725.7524.7125.0225.0210,676,600
17 Nov 202223.9024.1523.0023.9523.9519,114,900
16 Nov 202226.3826.3824.3724.5824.5813,926,100
14 Nov 202226.1626.4425.7126.2526.258,519,400
11 Nov 202226.1026.6925.3925.6725.6720,944,800
10 Nov 202227.4927.5725.7526.1326.1328,425,700
09 Nov 202228.7028.8127.8728.1528.159,186,300
08 Nov 202229.0029.1228.1528.6328.6311,899,500
07 Nov 202229.3329.4528.3128.4428.448,793,200
04 Nov 202229.4930.0029.3129.4129.4115,931,300
03 Nov 202228.5529.6028.4328.8928.8918,015,700
01 Nov 202229.0529.5328.2829.0229.0218,217,800
31 Oct 202226.9029.0126.6228.9428.9417,966,200
28 Oct 202227.1127.4926.8227.4227.4210,215,400
27 Oct 202226.6128.1626.4627.2927.2911,648,500
26 Oct 202226.5027.3326.1926.3226.3215,463,200
25 Oct 202227.8028.1627.4627.5827.5811,013,700
24 Oct 202228.4928.9127.8028.0028.0016,706,600
21 Oct 202227.5028.8127.4628.5928.5915,147,300
20 Oct 202227.6627.9727.4627.5727.5713,616,700
19 Oct 202227.3327.7327.0827.4027.4010,919,300
18 Oct 202226.9827.3126.7527.3127.3112,560,800
17 Oct 202226.4026.9826.2626.8226.825,681,900
14 Oct 202226.5526.9026.0826.2526.2510,170,300
13 Oct 202226.0026.6325.4526.4126.418,057,300
11 Oct 202226.2926.7526.0926.2226.2212,934,600
10 Oct 202226.7226.7226.0726.2326.235,090,700
07 Oct 202226.8326.8926.1526.3326.338,012,500
06 Oct 202226.9227.4226.8527.0227.0211,803,600
05 Oct 202226.8527.1226.2226.6526.6510,751,500
04 Oct 202226.5527.2426.3926.5226.5216,640,000
03 Oct 202225.5026.5625.5026.3526.3516,917,100
30 Sept 202224.2725.1624.0424.8124.819,157,500
29 Sept 202224.3124.5723.9924.3924.3912,208,400
28 Sept 202224.4125.0524.2324.8324.8314,904,200
27 Sept 202223.9324.4623.7424.4224.4216,453,700
26 Sept 202225.2125.3923.8523.9223.929,441,100
23 Sept 202225.3625.7224.7825.3925.3913,326,500
22 Sept 202226.1126.2425.0525.8325.8319,610,900
21 Sept 202226.8526.8525.4825.8625.8639,457,700
20 Sept 202226.8027.4126.5727.2727.2713,683,000
19 Sept 202226.0426.8626.0426.6026.608,922,500
16 Sept 202226.4026.4025.4726.3226.3213,136,000
15 Sept 202226.3326.6526.1826.4226.424,898,000
14 Sept 202226.1126.9226.0426.4426.4411,431,700
13 Sept 202226.8026.9126.2626.3726.377,105,000
12 Sept 202226.3727.0926.3727.0127.016,844,100
09 Sept 202226.3626.5726.1226.3026.304,253,600
08 Sept 202225.9426.1825.5226.1026.107,509,400
06 Sept 202226.1526.6025.5325.8025.8010,787,700
05 Sept 202226.1826.6226.0226.4526.457,179,500
02 Sept 202225.9526.3825.6425.9925.999,779,400
01 Sept 202225.5126.0824.9425.7325.738,008,900
31 Aug 202225.7926.3225.4525.4525.4510,379,100
30 Aug 202225.9326.1725.5425.7725.777,138,000
29 Aug 202225.1226.0624.9325.7925.797,195,800
26 Aug 202226.0026.1125.2825.3525.358,532,300
25 Aug 202226.1126.3825.6225.8825.887,434,100
24 Aug 202225.8926.7725.8926.1126.117,375,500
23 Aug 202225.3826.0425.3725.8825.886,741,500
22 Aug 202225.8425.8925.1725.4025.405,820,700
19 Aug 202226.0026.2325.5825.8425.849,007,400
18 Aug 202226.4026.5925.8726.2126.216,251,500
17 Aug 202226.1026.6726.0026.3626.366,124,200
16 Aug 202226.4226.5525.9726.2926.295,967,500
15 Aug 202226.0027.0125.8126.4226.4210,288,100
12 Aug 202226.4126.4725.9526.1526.159,315,600
11 Aug 202226.0726.4825.8526.0626.0616,691,900
10 Aug 202225.5126.3525.0826.0726.0721,082,500
09 Aug 202225.3025.8024.0224.3424.3417,542,700
08 Aug 202224.7525.6324.6224.8624.8613,711,400
05 Aug 202224.0924.7523.7724.6424.648,078,800
05 Aug 20220.313248 Dividend
04 Aug 202223.2924.7623.2824.5524.2414,328,300
03 Aug 202222.5223.1922.2823.1422.847,115,800
02 Aug 202222.3122.7322.0422.4722.1815,334,200
01 Aug 202222.4322.7122.0122.2621.986,754,900
29 Jul 202222.7622.9222.3022.6222.336,725,200
28 Jul 202222.2123.0122.1022.7622.475,933,000
27 Jul 202221.9722.3421.6522.2621.987,492,700
26 Jul 202222.3022.4421.5421.8321.5510,729,800
25 Jul 202222.4822.8022.3322.6122.323,694,400
22 Jul 202222.6022.6922.1222.4722.184,626,600
21 Jul 202222.4622.7422.3122.6322.345,395,900
20 Jul 202222.8122.8622.1722.6822.399,120,500
19 Jul 202221.8022.7921.6422.7422.4510,801,500
18 Jul 202221.8022.0521.4321.5921.315,945,700
15 Jul 202221.4821.8121.2621.6021.3214,042,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...